VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 395.00 | 400.00 | 393.60 | 398.00 | 398.00 | 51,881 |
| 2024-06-10 | 392.00 | 398.60 | 390.00 | 395.00 | 395.00 | 85,630 |
| 2024-06-07 | 386.00 | 394.02 | 386.00 | 392.00 | 392.00 | 27,768 |
| 2024-06-06 | 386.00 | 387.80 | 384.00 | 386.00 | 386.00 | 10,915 |
| 2024-06-05 | 386.00 | 388.00 | 384.17 | 386.00 | 386.00 | 5,064 |
| 2024-06-04 | 383.00 | 388.00 | 380.00 | 386.00 | 386.00 | 24,204 |
| 2024-06-03 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | 19,279 |
| 2024-05-31 | 383.00 | 383.00 | 378.00 | 383.00 | 383.00 | 14,315 |
| 2024-05-30 | 382.00 | 388.00 | 376.00 | 383.00 | 383.00 | 15,127 |
| 2024-05-29 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | 52,088 |
| 2024-05-28 | 383.00 | 384.00 | 378.00 | 383.00 | 383.00 | 16,675 |
| 2024-05-24 | 383.00 | 383.00 | 378.00 | 383.00 | 383.00 | 23,593 |
| 2024-05-23 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | 47,957 |
| 2024-05-22 | 383.00 | 383.25 | 378.00 | 383.00 | 383.00 | 40,777 |
| 2024-05-21 | 383.00 | 388.00 | 378.00 | 384.00 | 384.00 | 46,365 |
| 2024-05-20 | 383.00 | 388.00 | 378.00 | 383.00 | 383.00 | 11,479 |
| 2024-05-17 | 382.00 | 385.25 | 379.76 | 383.00 | 383.00 | 87,626 |
| 2024-05-16 | 382.00 | 385.00 | 379.41 | 382.00 | 382.00 | 23,244 |
| 2024-05-15 | 380.00 | 386.00 | 377.50 | 382.00 | 382.00 | 47,976 |
| 2024-05-14 | 380.00 | 382.75 | 376.80 | 380.00 | 380.00 | 18,709 |
| 2024-05-13 | 378.00 | 385.00 | 374.00 | 380.00 | 380.00 | 45,102 |
| 2024-05-10 | 378.00 | 380.00 | 374.00 | 374.00 | 374.00 | 31,285 |
| 2024-05-09 | 378.00 | 380.00 | 378.00 | 378.00 | 378.00 | 17,917 |
| 2024-05-08 | 369.00 | 376.00 | 360.00 | 376.00 | 376.00 | 147,533 |
| 2024-05-07 | 367.00 | 370.00 | 364.00 | 369.00 | 369.00 | 30,007 |
| 2024-05-03 | 367.00 | 370.00 | 356.83 | 367.00 | 367.00 | 25,525 |
| 2024-05-02 | 366.00 | 370.00 | 364.00 | 367.00 | 367.00 | 18,079 |
| 2024-05-01 | 366.00 | 370.00 | 362.00 | 366.00 | 366.00 | 19,504 |
| 2024-04-30 | 366.00 | 366.00 | 362.00 | 366.00 | 366.00 | 27,208 |
| 2024-04-29 | 367.00 | 370.00 | 356.00 | 362.00 | 362.00 | 51,556 |
| 2024-04-26 | 366.00 | 370.00 | 362.00 | 367.00 | 367.00 | 37,032 |
| 2024-04-25 | 366.00 | 366.00 | 362.00 | 365.00 | 365.00 | 98,437 |
| 2024-04-24 | 365.00 | 366.00 | 362.00 | 366.00 | 366.00 | 42,902 |
| 2024-04-23 | 364.04 | 364.04 | 360.00 | 364.00 | 364.00 | 18,053 |
| 2024-04-22 | 363.00 | 368.00 | 360.00 | 365.00 | 365.00 | 21,139 |
| 2024-04-19 | 374.00 | 376.00 | 358.00 | 362.00 | 362.00 | 51,925 |
| 2024-04-18 | 376.00 | 380.04 | 372.00 | 372.00 | 372.00 | 37,430 |
| 2024-04-17 | 378.00 | 382.00 | 372.00 | 376.00 | 376.00 | 17,195 |
| 2024-04-16 | 380.00 | 382.04 | 374.00 | 378.00 | 378.00 | 28,832 |
| 2024-04-15 | 380.00 | 382.04 | 378.00 | 380.00 | 380.00 | 53,963 |
| 2024-04-12 | 380.00 | 381.38 | 378.00 | 380.00 | 380.00 | 164,807 |
| 2024-04-11 | 380.00 | 382.04 | 378.72 | 380.00 | 380.00 | 19,623 |
| 2024-04-10 | 380.00 | 390.00 | 378.00 | 380.00 | 380.00 | 42,436 |
| 2024-04-09 | 380.00 | 382.04 | 378.50 | 380.00 | 380.00 | 75,519 |
| 2024-04-08 | 380.00 | 381.50 | 378.00 | 380.00 | 380.00 | 156,687 |
| 2024-04-05 | 380.00 | 381.52 | 378.00 | 380.00 | 380.00 | 156,969 |
| 2024-04-04 | 379.00 | 382.00 | 378.00 | 380.00 | 380.00 | 153,804 |
| 2024-04-03 | 379.00 | 380.04 | 370.00 | 379.00 | 379.00 | 56,890 |
| 2024-04-02 | 376.00 | 380.00 | 376.00 | 379.00 | 379.00 | 107,240 |
| 2024-03-28 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 43,297 |
| 2024-03-27 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | 25,079 |
| 2024-03-26 | 376.00 | 378.04 | 375.00 | 378.00 | 378.00 | 37,007 |
| 2024-03-25 | 374.50 | 376.00 | 367.00 | 375.00 | 375.00 | 37,297 |
| 2024-03-22 | 369.00 | 376.00 | 368.00 | 374.50 | 374.50 | 72,390 |
| 2024-03-21 | 368.00 | 370.00 | 366.04 | 369.00 | 369.00 | 49,159 |
| 2024-03-20 | 368.00 | 370.00 | 366.04 | 368.00 | 368.00 | 24,579 |
| 2024-03-19 | 370.00 | 379.00 | 366.00 | 368.00 | 368.00 | 85,644 |
| 2024-03-18 | 370.00 | 373.00 | 366.00 | 370.00 | 370.00 | 1,248,121 |
| 2024-03-15 | 370.00 | 370.96 | 368.00 | 370.00 | 370.00 | 24,710 |
| 2024-03-14 | 370.00 | 371.10 | 368.00 | 370.00 | 370.00 | 35,180 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.